LIFE TIME FITNESS Historical Stock Price

Below is the stock price history for Life Time Fitness LTM. Data is recorded each day for the historical open, high, low, close and volume. The Life Time Fitness stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Time Fitness Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-08 11.59 11.63 11.51 11.57 4,155
2019-02-07 11.70 11.78 11.62 11.77 8,102
2019-02-06 12.09 12.14 11.775 11.80 7,182
2019-02-05 12.08 12.26 12.07 12.25 8,099
2019-02-04 11.77 12.10 11.77 12.08 6,979
2019-02-01 11.71 11.99 11.71 11.84 19,345
2019-01-31 11.65 11.86 11.62 11.675 16,568
2019-01-30 11.66 11.71 11.52 11.56 12,663
2019-01-29 11.76 11.80 11.68 11.77 5,085
2019-01-28 11.53 11.675 11.27 11.675 34,087
2019-01-25 11.70 11.79 11.645 11.645 4,733
2019-01-24 11.68 11.70 11.56 11.595 4,252
2019-01-23 11.70 11.71 11.55 11.55 10,869
2019-01-22 11.81 11.82 11.48 11.55 12,252
2019-01-18 11.91 12.11 11.83 12.01 6,119
2019-01-17 11.47 11.90 11.36 11.84 17,170
2019-01-16 11.64 11.65 11.48 11.48 8,393
2019-01-15 11.65 11.82 11.55 11.62 7,853
2019-01-14 11.70 11.71 11.52 11.55 18,238
2019-01-11 11.85 11.86 11.80 11.86 42,695
2019-01-10 11.66 11.95 11.66 11.95 11,543
2019-01-09 11.46 11.80 11.42 11.69 9,906
2019-01-08 11.34 11.52 11.25 11.315 21,882
2019-01-07 10.96 11.27 10.96 11.19 41,856
2019-01-04 10.58 10.93 10.58 10.88 10,966
2019-01-03 10.48 10.48 10.26 10.335 11,223
2019-01-02 10.11 10.55 10.07 10.41 28,924
2018-12-31 10.02 10.37 10.02 10.30 2,900
2018-12-28 10.10 10.10 9.85 9.97 4,383
2018-12-27 9.85 9.98 9.76 9.94 10,593

» More Life Time Fitness Stock Price History

To see other companies like Life Time Fitness (LTM), view our stock market today for news, and other data.